Premium
Carrier Global Corp (C1RR34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 106.15 | 106.15 | 106.15 | 10 | 106.15 | DR |
| 4 | -3.35 | -3.05936073059 | 109.5 | 109.5 | 105.85 | 109 | 109.3595107 | DR |
| 12 | -9.61 | -8.30165860401 | 115.76 | 117.03 | 105.85 | 61 | 112.19665695 | DR |
| 26 | 21.64 | 25.606437108 | 84.51 | 117.03 | 84.51 | 57 | 109.87270202 | DR |
| 52 | 37.9 | 55.5311355311 | 68.25 | 117.03 | 66.08 | 57 | 88.54046365 | DR |
| 156 | 32.63 | 44.3824809576 | 73.52 | 117.03 | 43.85 | 41 | 74.84740559 | DR |
| 260 | 52.81 | 99.0063742032 | 53.34 | 117.03 | 43.85 | 121 | 64.01655989 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 106.15 | -0.24 | -0.23 | 106.15 | 106.15 | 106.15 | 10 |
| 1735939740 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735853340 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735594140 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735334940 | 106.39 | 0 | 0.00 | 106.39 | 106.39 | 106.39 | 0 |
| 1735248540 | 106.39 | -3.11 | -2.84 | 105.85 | 106.39 | 105.85 | 4 |
| 1734989340 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734730140 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734643740 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734557340 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734470940 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734384540 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734125340 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1734038940 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1733952540 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 0 |
| 1733866140 | 109.5 | -4.74 | -4.15 | 109.5 | 109.5 | 109.5 | 313 |
| 1733779740 | 114.24 | 0 | 0.00 | 114.24 | 114.24 | 114.24 | 0 |
| 1733520540 | 114.24 | 0 | 0.00 | 114.24 | 114.24 | 114.24 | 0 |
| 1733434140 | 114.24 | 0 | 0.00 | 114.24 | 114.24 | 114.24 | 0 |
| 1733347740 | 114.24 | 0 | 0.00 | 114.24 | 114.24 | 114.24 | 0 |
| 1733261340 | 114.24 | -2.04 | -1.75 | 114.24 | 114.24 | 114.24 | 28 |
| 1733174940 | 116.28 | -0.48 | -0.41 | 116.28 | 116.28 | 116.28 | 2 |
| 1732915740 | 116.76 | 0.53 | 0.46 | 116.76 | 116.76 | 116.76 | 1 |
| 1732829400 | 116.23 | 4.25 | 3.80 | 116.23 | 116.23 | 116.23 | 8 |
| 1732743000 | 111.98 | 0 | 0.00 | 111.98 | 111.98 | 111.98 | 0 |
| 1732656600 | 111.98 | -2.64 | -2.30 | 111.87 | 111.98 | 111.87 | 10 |
| 1732570140 | 114.62 | 5.5 | 5.04 | 113.68 | 114.62 | 113.68 | 10 |
| 1732310940 | 109.12 | -1.98 | -1.78 | 109.12 | 109.12 | 109.12 | 2 |
| 1732224540 | 111.1 | 0 | 0.00 | 111.1 | 111.1 | 111.1 | 0 |
| 1732051740 | 111.1 | 0 | 0.00 | 111.1 | 111.1 | 111.1 | 0 |
| 1731965340 | 111.1 | 0 | 0.00 | 111.1 | 111.1 | 111.1 | 0 |
| 1731619740 | 111.1 | 0 | 0.00 | 111.1 | 111.1 | 111.1 | 0 |
| 1731533340 | 111.1 | 0 | 0.00 | 111.1 | 111.1 | 111.1 | 0 |
| 1731446940 | 111.1 | 1.54 | 1.41 | 107.36 | 111.1 | 107.36 | 314 |
| 1731360540 | 109.56 | -6.64 | -5.71 | 116.02 | 116.02 | 109.56 | 16 |
| 1731101340 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1731014940 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730928540 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730842140 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730755740 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730496540 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730410140 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730323740 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730237340 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1730150940 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1729891740 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1729805340 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1729718940 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1729632540 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
| 1729546140 | 116.2 | 1 | 0.87 | 117.03 | 117.03 | 116 | 204 |
| 1729287000 | 115.2 | -1.64 | -1.40 | 115.2 | 115.2 | 115.2 | 5 |
| 1729200540 | 116.84 | 1.16 | 1.00 | 116.84 | 116.84 | 116.84 | 1 |
| 1729114140 | 115.68 | -0.08 | -0.07 | 115.68 | 115.68 | 115.68 | 1 |
| 1729027740 | 115.76 | 1.69 | 1.48 | 115.76 | 115.76 | 115.76 | 100 |
| 1728941400 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1728682200 | 114.07 | -0.13 | -0.11 | 114.07 | 114.07 | 114.07 | 5 |
| 1728595800 | 114.2 | 0 | 0.00 | 114.2 | 114.2 | 114.2 | 0 |
| 1728509400 | 114.2 | 16.8 | 17.25 | 112.76 | 114.2 | 112.44 | 300 |
| 1728392400 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1728306000 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
